4526 理研ビタミン(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-19 | 3,850 | 3,850 | 3,850 | 3,850 | 15,000 | 1,925 |
| 1989-12-15 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 1,925 |
| 1989-12-12 | 3,850 | 3,850 | 3,850 | 3,850 | 10,000 | 1,925 |
| 1989-12-06 | 3,860 | 3,860 | 3,850 | 3,850 | 6,000 | 1,925 |
| 1989-11-28 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 1,925 |
| 1989-11-20 | 3,850 | 3,850 | 3,850 | 3,850 | 5,000 | 1,925 |
| 1989-11-14 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 1,925 |
| 1989-11-09 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 2,025 |
| 1989-10-31 | 4,070 | 4,070 | 4,070 | 4,070 | 1,000 | 2,035 |
| 1989-10-27 | 4,100 | 4,100 | 4,000 | 4,100 | 5,000 | 2,050 |
| 1989-10-24 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 2,000 |
| 1989-10-20 | 4,140 | 4,140 | 4,140 | 4,140 | 1,000 | 2,070 |
| 1989-09-28 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 | 2,095 |
| 1989-09-18 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,950 |
| 1989-09-07 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 1,900 |
| 1989-09-06 | 3,810 | 3,810 | 3,800 | 3,800 | 2,000 | 1,900 |
| 1989-09-04 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 1,900 |
| 1989-08-22 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 1,975 |
| 1989-08-21 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,950 |
| 1989-08-09 | 3,910 | 3,910 | 3,900 | 3,900 | 2,000 | 1,950 |
| 1989-07-18 | 4,130 | 4,130 | 4,130 | 4,130 | 2,000 | 2,065 |
| 1989-07-07 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 2,015 |
| 1989-07-05 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 2,000 |
| 1989-07-04 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 2,000 |
| 1989-07-03 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 1,980 |
| 1989-06-23 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 2,000 |
| 1989-06-22 | 3,950 | 3,950 | 3,950 | 3,950 | 3,000 | 1,975 |
| 1989-06-19 | 3,850 | 3,850 | 3,800 | 3,800 | 2,000 | 1,900 |
| 1989-06-16 | 3,950 | 3,950 | 3,900 | 3,900 | 6,000 | 1,950 |
| 1989-03-31 | 4,850 | 4,900 | 4,850 | 4,900 | 3,000 | 2,450 |
| 1989-03-22 | 5,050 | 5,050 | 5,050 | 5,050 | 22,000 | 2,525 |
| 1989-02-13 | 5,400 | 5,450 | 5,400 | 5,450 | 2,000 | 2,725 |
| 1989-02-08 | 5,100 | 5,300 | 5,100 | 5,300 | 3,000 | 2,650 |
| 1989-01-31 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 | 2,550 |
| 1989-01-30 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 2,500 |
| 1989-01-27 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 2,450 |
| 1989-01-25 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 2,400 |
| 1989-01-19 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 | 2,250 |
| 1989-01-13 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 2,150 |
| 1989-01-10 | 4,300 | 4,300 | 4,300 | 4,300 | 3,000 | 2,150 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
